Skip to main content

Las Vegas Sands (NY: LVS )

51.85 -1.08 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.08 55.19 53.75 54.55 4,987,802 -0.86(-1.56%)
Nov 27, 2020 55.41 55.98 55.27 55.41 1,855,651 +0.05(+0.09%)
Nov 25, 2020 56.69 56.98 55.18 55.36 6,222,136 -1.51(-2.65%)
Nov 24, 2020 56.71 57.63 56.15 56.87 5,122,207 +1.36(+2.45%)
Nov 23, 2020 54.90 55.81 53.72 55.51 6,113,520 +0.77(+1.41%)
Nov 20, 2020 56.82 57.13 54.68 54.73 7,671,707 -2.60(-4.54%)
Nov 19, 2020 56.15 57.55 55.61 57.34 3,705,784 +1.20(+2.15%)
Nov 18, 2020 56.17 57.17 55.61 56.13 2,944,963 -0.17(-0.30%)
Nov 17, 2020 56.43 57.06 55.61 56.30 3,616,534 -0.86(-1.51%)
Nov 16, 2020 58.73 58.94 56.93 57.16 8,054,294 +0.10(+0.17%)
Nov 13, 2020 54.61 57.13 54.13 57.06 6,072,613 +2.66(+4.90%)
Nov 12, 2020 54.48 55.77 53.96 54.40 5,801,146 -1.36(-2.44%)
Nov 11, 2020 57.68 57.68 55.43 55.76 6,440,913 -1.59(-2.77%)
Nov 10, 2020 57.13 58.16 55.88 57.35 8,917,314 +0.69(+1.21%)
Nov 09, 2020 58.72 59.61 54.66 56.66 16,636,798 +4.79(+9.23%)
Nov 06, 2020 51.15 52.14 50.35 51.87 5,167,512 +0.37(+0.72%)
Nov 05, 2020 48.98 51.70 48.90 51.50 9,020,336 +2.63(+5.39%)
Nov 04, 2020 47.88 50.04 47.44 48.87 4,503,494 +0.87(+1.82%)
Nov 03, 2020 48.60 49.09 47.81 48.00 4,294,935 -0.15(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.